Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.780 | 4.090 | 3.600 | 4.000 | 46,184 | +0.15(+3.90%) |
Apr 29, 2024 | 4.250 | 4.340 | 3.702 | 3.850 | 36,355 | -0.52(-11.90%) |
Apr 26, 2024 | 4.810 | 4.920 | 4.100 | 4.370 | 84,077 | -0.63(-12.60%) |
Apr 25, 2024 | 4.540 | 5.070 | 4.070 | 5.000 | 102,168 | +4.76(+1993.80%) |
Apr 24, 2024 | 0.2564 | 0.2800 | 0.2200 | 0.2388 | 1,217,202 | -0.05(-17.66%) |
Apr 23, 2024 | 0.3300 | 0.3390 | 0.2800 | 0.2900 | 845,555 | -0.04(-12.12%) |
Apr 22, 2024 | 0.3500 | 0.3551 | 0.3300 | 0.3300 | 35,604 | -0.01(-3.82%) |
Apr 19, 2024 | 0.3380 | 0.3701 | 0.3300 | 0.3431 | 85,268 | +0.01(+1.63%) |
Apr 18, 2024 | 0.3378 | 0.3763 | 0.3300 | 0.3376 | 130,298 | +0.00(+1.38%) |
Apr 17, 2024 | 0.3700 | 0.3700 | 0.3131 | 0.3330 | 83,626 | -0.01(-3.28%) |
Apr 16, 2024 | 0.3600 | 0.3800 | 0.3400 | 0.3443 | 177,140 | -0.02(-4.41%) |
Apr 15, 2024 | 0.3900 | 0.3899 | 0.3601 | 0.3602 | 123,341 | -0.02(-4.91%) |
Apr 12, 2024 | 0.3870 | 0.3970 | 0.3750 | 0.3788 | 37,002 | -0.00(-0.58%) |
Apr 11, 2024 | 0.3925 | 0.3981 | 0.3800 | 0.3810 | 103,037 | -0.01(-3.35%) |
Apr 10, 2024 | 0.3900 | 0.4200 | 0.3843 | 0.3942 | 46,868 | +0.00(+0.46%) |
Apr 09, 2024 | 0.4000 | 0.4300 | 0.3843 | 0.3924 | 96,673 | -0.00(-1.03%) |
Apr 08, 2024 | 0.3990 | 0.4000 | 0.3900 | 0.3965 | 104,872 | +0.01(+1.64%) |
Apr 05, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3901 | 84,749 | -0.01(-2.50%) |
Apr 04, 2024 | 0.3900 | 0.4211 | 0.3702 | 0.4001 | 350,034 | -0.04(-9.48%) |
Apr 03, 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4420 | 95,396 | +0.01(+3.03%) |
Apr 02, 2024 | 0.4410 | 0.4440 | 0.4051 | 0.4290 | 50,354 | +0.01(+2.14%) |
Apr 01, 2024 | 0.4300 | 0.4600 | 0.4200 | 0.4200 | 139,363 | +0.01(+2.44%) |
Mar 28, 2024 | 0.4300 | 0.4490 | 0.4100 | 0.4100 | 50,495 | -0.02(-4.21%) |
Mar 27, 2024 | 0.4310 | 0.4490 | 0.4100 | 0.4280 | 62,574 | -0.01(-1.77%) |
Mar 26, 2024 | 0.4800 | 0.4899 | 0.4356 | 0.4357 | 81,373 | -0.04(-9.23%) |
Mar 25, 2024 | 0.4920 | 0.4999 | 0.4616 | 0.4800 | 57,984 | -0.02(-3.81%) |
Mar 22, 2024 | 0.5064 | 0.5064 | 0.4700 | 0.4990 | 95,784 | -0.00(-0.20%) |
Mar 21, 2024 | 0.5064 | 0.5064 | 0.4530 | 0.5000 | 109,005 | +0.00(+0.00%) |
Mar 20, 2024 | 0.4690 | 0.5220 | 0.4300 | 0.5000 | 211,864 | +0.05(+11.98%) |
Mar 19, 2024 | 0.4100 | 0.4777 | 0.4100 | 0.4465 | 226,928 | +0.01(+1.48%) |
Mar 18, 2024 | 0.3727 | 0.4517 | 0.3700 | 0.4400 | 1,030,833 | +0.07(+19.57%) |
Mar 15, 2024 | 0.4101 | 0.4301 | 0.3680 | 0.3680 | 243,203 | -0.00(-1.08%) |
Mar 14, 2024 | 0.5001 | 0.5374 | 0.3720 | 0.3720 | 462,674 | -0.11(-23.08%) |
Mar 13, 2024 | 0.5400 | 0.5512 | 0.4836 | 0.4836 | 141,971 | -0.05(-8.75%) |
Mar 12, 2024 | 0.5600 | 0.5880 | 0.5300 | 0.5300 | 86,699 | +0.00(+0.00%) |
Mar 11, 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5300 | 50,091 | -0.01(-2.57%) |
Mar 08, 2024 | 0.5400 | 0.5500 | 0.5175 | 0.5440 | 148,577 | -0.02(-2.86%) |
Mar 07, 2024 | 0.5650 | 0.5750 | 0.5501 | 0.5600 | 35,581 | -0.00(-0.36%) |
Mar 06, 2024 | 0.5590 | 0.5700 | 0.5410 | 0.5620 | 119,000 | -0.01(-1.40%) |
Mar 05, 2024 | 0.5500 | 0.5750 | 0.5478 | 0.5700 | 63,795 | +0.02(+3.26%) |
Mar 04, 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5520 | 82,499 | -0.01(-1.43%) |
Mar 01, 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 115,325 | -0.02(-3.66%) |
Feb 29, 2024 | 0.6190 | 0.6190 | 0.5700 | 0.5813 | 41,435 | -0.01(-2.47%) |
Feb 28, 2024 | 0.6000 | 0.6100 | 0.5612 | 0.5960 | 45,287 | +0.00(+0.68%) |
Feb 27, 2024 | 0.6180 | 0.6228 | 0.5900 | 0.5920 | 118,767 | -0.03(-4.21%) |
Feb 26, 2024 | 0.6405 | 0.6502 | 0.5900 | 0.6180 | 78,871 | -0.03(-4.92%) |
Feb 23, 2024 | 0.6600 | 0.7200 | 0.6110 | 0.6500 | 140,514 | -0.01(-1.14%) |
Feb 22, 2024 | 0.6700 | 0.6890 | 0.6489 | 0.6575 | 84,683 | -0.01(-1.87%) |
Feb 21, 2024 | 0.7200 | 0.7200 | 0.6488 | 0.6700 | 207,932 | -0.01(-1.62%) |
Feb 20, 2024 | 0.6868 | 0.7200 | 0.6500 | 0.6810 | 337,059 | +0.04(+6.41%) |
Feb 16, 2024 | 0.6000 | 0.6750 | 0.5957 | 0.6400 | 381,773 | +0.03(+5.63%) |
Feb 15, 2024 | 0.5900 | 0.6150 | 0.5700 | 0.6059 | 25,446 | +0.00(+0.31%) |
Feb 14, 2024 | 0.5824 | 0.6200 | 0.5800 | 0.6040 | 107,544 | +0.01(+2.37%) |
Feb 13, 2024 | 0.5943 | 0.6004 | 0.5610 | 0.5900 | 35,843 | +0.02(+4.24%) |
Feb 12, 2024 | 0.6100 | 0.6200 | 0.5600 | 0.5660 | 40,350 | -0.04(-7.21%) |
Feb 09, 2024 | 0.5900 | 0.6300 | 0.5701 | 0.6100 | 121,671 | +0.01(+1.67%) |
Feb 08, 2024 | 0.6300 | 0.6301 | 0.5900 | 0.6000 | 101,889 | +0.00(+0.00%) |
Feb 07, 2024 | 0.6000 | 0.6204 | 0.5900 | 0.6000 | 141,003 | +0.03(+6.10%) |
Feb 06, 2024 | 0.5600 | 0.5699 | 0.5400 | 0.5655 | 52,355 | +0.00(+0.55%) |
Feb 05, 2024 | 0.5750 | 0.5999 | 0.5551 | 0.5624 | 43,956 | -0.01(-2.06%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5575 | 0.5742 | 60,217 | -0.03(-4.30%) |